Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | HKD | 5.2 | 5.23 | 5.19 | 5.19 | 5.19 | -0.01 (-0.19%) | 50,500 |
29 Aug 2017 | HKD | 5.28 | 5.28 | 5.18 | 5.2 | 5.2 | -0.1 (-1.89%) | 87,500 |
28 Aug 2017 | HKD | 5.35 | 5.35 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 29,000 |
25 Aug 2017 | HKD | 5.28 | 5.34 | 5.28 | 5.3 | 5.3 | +0.03 (+0.57%) | 135,500 |
24 Aug 2017 | HKD | 5.26 | 5.3 | 5.26 | 5.27 | 5.27 | +0.02 (+0.38%) | 36,500 |
23 Aug 2017 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 0 |
22 Aug 2017 | HKD | 5.25 | 5.28 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 27,500 |
21 Aug 2017 | HKD | 5.16 | 5.28 | 5.16 | 5.25 | 5.25 | +0.09 (+1.74%) | 249,500 |
18 Aug 2017 | HKD | 5.16 | 5.16 | 5.1 | 5.16 | 5.16 | 0.0 (0.0%) | 136,500 |
17 Aug 2017 | HKD | 5.14 | 5.18 | 5.14 | 5.16 | 5.16 | +0.02 (+0.39%) | 117,500 |
16 Aug 2017 | HKD | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | -0.01 (-0.19%) | 83,500 |
15 Aug 2017 | HKD | 5.17 | 5.17 | 5.12 | 5.15 | 5.15 | -0.02 (-0.39%) | 84,500 |
14 Aug 2017 | HKD | 5.11 | 5.17 | 5.1 | 5.17 | 5.17 | +0.09 (+1.77%) | 65,500 |
11 Aug 2017 | HKD | 5.13 | 5.13 | 5.08 | 5.08 | 5.08 | -0.05 (-0.97%) | 7,500 |
10 Aug 2017 | HKD | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | +0.01 (+0.20%) | 27,500 |
9 Aug 2017 | HKD | 5.11 | 5.13 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 122,000 |
8 Aug 2017 | HKD | 5.13 | 5.14 | 5.1 | 5.13 | 5.13 | +0.03 (+0.59%) | 109,500 |
7 Aug 2017 | HKD | 5.13 | 5.14 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 3,000 |
4 Aug 2017 | HKD | 5.12 | 5.15 | 5.12 | 5.14 | 5.14 | +0.04 (+0.78%) | 34,500 |
3 Aug 2017 | HKD | 5.14 | 5.15 | 5.1 | 5.1 | 5.1 | -0.04 (-0.78%) | 66,000 |
2 Aug 2017 | HKD | 5.15 | 5.15 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 179,000 |
1 Aug 2017 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 110,000 |
31 Jul 2017 | HKD | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | -0.01 (-0.19%) | 176,000 |
28 Jul 2017 | HKD | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | +0.01 (+0.19%) | 111,000 |
27 Jul 2017 | HKD | 5.17 | 5.17 | 5.15 | 5.15 | 5.15 | -0.01 (-0.19%) | 26,000 |
26 Jul 2017 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 6,000 |
25 Jul 2017 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.0 (0.0%) | 2,500 |
24 Jul 2017 | HKD | 5.14 | 5.16 | 5.13 | 5.16 | 5.16 | +0.03 (+0.58%) | 96,500 |
21 Jul 2017 | HKD | 5.15 | 5.15 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 23,500 |
20 Jul 2017 | HKD | 5.15 | 5.17 | 5.13 | 5.17 | 5.17 | +0.02 (+0.39%) | 179,500 |